Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wsi Industries Inc (NQ: WSCI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 10.05 10.33 10.05 10.17 66,382 +0.11(+1.08%)
May 29, 2008 10.17 10.33 10.01 10.07 85,676 -0.14(-1.40%)
May 28, 2008 10.07 10.33 10.04 10.21 70,603 +0.13(+1.25%)
May 27, 2008 9.687 10.19 9.477 10.08 120,181 +0.31(+3.18%)
May 26, 2008 10.84 10.89 9.578 9.771 287,819 +0.00(+0.00%)
May 23, 2008 10.84 10.89 9.578 9.771 287,819 -1.13(-10.40%)
May 22, 2008 10.93 11.20 10.72 10.91 90,874 -0.20(-1.82%)
May 21, 2008 11.47 11.66 10.74 11.11 112,371 -0.15(-1.32%)
May 20, 2008 11.68 11.84 10.94 11.26 142,755 -0.37(-3.20%)
May 19, 2008 10.84 11.85 10.76 11.63 363,929 +0.87(+8.13%)
May 16, 2008 10.64 10.84 10.29 10.75 125,564 +0.07(+0.63%)
May 15, 2008 10.99 11.03 10.55 10.69 136,511 -0.35(-3.13%)
May 14, 2008 11.42 11.69 11.01 11.03 108,488 -0.32(-2.81%)
May 13, 2008 11.24 11.43 10.92 11.35 78,112 +0.13(+1.12%)
May 12, 2008 10.75 11.49 10.64 11.22 134,718 +0.33(+3.01%)
May 09, 2008 11.07 11.07 10.63 10.90 95,614 -0.24(-2.19%)
May 08, 2008 11.40 11.40 11.05 11.14 65,590 -0.23(-2.00%)
May 07, 2008 11.89 11.91 11.24 11.37 210,724 -0.33(-2.80%)
May 06, 2008 10.76 11.89 10.50 11.70 385,075 +0.95(+8.84%)
May 05, 2008 11.09 11.49 10.59 10.75 261,456 -0.64(-5.61%)
May 02, 2008 11.14 11.76 10.94 11.38 226,492 -0.07(-0.59%)
May 01, 2008 12.99 13.17 10.94 11.45 500,341 -1.47(-11.38%)
Apr 30, 2008 12.65 13.80 12.62 12.92 302,572 +0.08(+0.65%)
Apr 29, 2008 13.44 13.50 12.64 12.84 314,222 -0.84(-6.14%)
Apr 28, 2008 14.67 14.70 13.57 13.68 648,244 -0.98(-6.70%)
Apr 25, 2008 14.26 14.82 14.01 14.66 549,217 +0.86(+6.21%)
Apr 24, 2008 12.88 13.80 12.44 13.80 289,531 +1.08(+8.45%)
Apr 23, 2008 12.77 13.02 12.33 12.73 97,779 -0.06(-0.46%)
Apr 22, 2008 13.13 13.17 12.11 12.79 200,281 -0.17(-1.30%)
Apr 21, 2008 11.17 13.29 11.11 12.96 441,131 +1.64(+14.48%)
Apr 18, 2008 11.93 12.09 11.26 11.32 245,541 -0.29(-2.46%)
Apr 17, 2008 11.41 11.69 11.17 11.60 179,886 +0.29(+2.52%)
Apr 16, 2008 10.59 11.33 10.42 11.32 203,667 +0.95(+9.16%)
Apr 15, 2008 10.91 11.09 10.25 10.37 170,547 -0.41(-3.82%)
Apr 14, 2008 10.59 11.24 10.55 10.78 215,773 +0.18(+1.74%)
Apr 11, 2008 10.63 10.83 10.10 10.59 245,356 -0.24(-2.25%)
Apr 10, 2008 11.12 11.34 10.66 10.84 436,354 -1.00(-8.45%)
Apr 09, 2008 11.59 12.13 11.34 11.84 328,216 +0.24(+2.10%)
Apr 08, 2008 11.13 11.59 10.96 11.59 225,409 +0.16(+1.40%)
Apr 07, 2008 10.12 11.51 10.08 11.43 587,189 +1.45(+14.56%)
Apr 04, 2008 9.838 10.01 9.175 9.981 338,308 +1.03(+11.55%)
Apr 03, 2008 9.015 9.284 8.822 8.948 101,767 +0.02(+0.19%)
Apr 02, 2008 8.847 9.452 8.830 8.931 133,361 +0.12(+1.33%)
Apr 01, 2008 9.091 9.116 8.729 8.813 114,827 -0.28(-3.05%)
Mar 31, 2008 9.032 9.662 8.881 9.091 166,971 +0.03(+0.28%)
Mar 28, 2008 9.158 9.158 8.763 9.065 95,056 -0.18(-1.91%)
Mar 27, 2008 9.746 10.21 8.872 9.242 318,712 -0.34(-3.51%)
Mar 26, 2008 9.435 9.847 9.065 9.578 365,106 +0.60(+6.64%)
Mar 25, 2008 8.284 9.175 8.276 8.981 259,540 +0.91(+11.24%)
Mar 24, 2008 7.377 8.074 7.309 8.074 134,199 +0.76(+10.46%)
Mar 21, 2008 6.637 7.309 6.637 7.309 54,798 +0.00(+0.00%)
Mar 20, 2008 6.637 7.309 6.637 7.309 54,798 +0.17(+2.35%)
Mar 19, 2008 7.192 7.377 7.125 7.141 67,490 +0.07(+0.95%)
Mar 18, 2008 7.032 7.234 7.007 7.074 42,462 +0.06(+0.84%)
Mar 17, 2008 6.898 7.157 6.856 7.015 39,796 -0.27(-3.69%)
Mar 14, 2008 7.335 7.553 7.141 7.284 202,170 +0.83(+12.89%)
Mar 13, 2008 6.604 6.612 6.394 6.453 75,740 -0.18(-2.78%)
Mar 12, 2008 6.713 6.982 6.637 6.637 69,190 -0.07(-1.00%)
Mar 11, 2008 6.831 6.873 6.579 6.705 62,887 -0.14(-2.09%)
Mar 10, 2008 7.015 7.200 6.763 6.847 36,236 -0.08(-1.09%)
Mar 07, 2008 6.898 7.116 6.763 6.923 57,416 +0.03(+0.37%)
Mar 06, 2008 7.133 7.309 6.898 6.898 33,119 -0.16(-2.26%)
Mar 05, 2008 7.242 7.394 7.057 7.057 44,559 -0.06(-0.83%)
Mar 04, 2008 7.125 7.343 6.915 7.116 61,790 +0.03(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.